Global X Uranium ETF (URA) Historical Stock Data
28.99 ↑0.16 (0.55%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URA is down -0.15% a day on average. There have been 16 days where Global X Uranium ETF closed green and 14 days where URA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 28.88 | 28.99 | ↑$0.11 (0.38%) | 28.48 | 29.29 | 2.33M |
| 2024-04-19 | 28.72 | 28.83 | ↑$0.11 (0.38%) | 28.59 | 29.16 | 1.53M |
| 2024-04-18 | 29.20 | 28.88 | ↓$0.32 (-1.10%) | 28.77 | 29.33 | 1.55M |
| 2024-04-17 | 29.20 | 29.00 | ↓$0.20 (-0.68%) | 28.81 | 29.73 | 2.76M |
| 2024-04-16 | 28.97 | 28.89 | ↓$0.08 (-0.28%) | 28.00 | 29.24 | 3.94M |
| 2024-04-15 | 30.43 | 29.45 | ↓$0.98 (-3.22%) | 29.35 | 30.90 | 5.75M |
| 2024-04-12 | 30.95 | 30.22 | ↓$0.73 (-2.36%) | 29.93 | 31.49 | 3.65M |
| 2024-04-11 | 30.40 | 30.91 | ↑$0.51 (1.68%) | 29.78 | 31.04 | 3.36M |
| 2024-04-10 | 29.76 | 30.34 | ↑$0.58 (1.95%) | 29.22 | 30.37 | 2.85M |
| 2024-04-09 | 30.60 | 30.04 | ↓$0.56 (-1.83%) | 29.76 | 30.70 | 2.90M |
| 2024-04-08 | 30.85 | 30.35 | ↓$0.50 (-1.62%) | 29.83 | 30.85 | 2.06M |
| 2024-04-05 | 30.44 | 30.54 | ↑$0.10 (0.33%) | 30.06 | 31.02 | 2.57M |
| 2024-04-04 | 31.48 | 30.21 | ↓$1.27 (-4.03%) | 30.11 | 31.48 | 3.76M |
| 2024-04-03 | 30.42 | 31.38 | ↑$0.96 (3.16%) | 30.40 | 31.51 | 4.29M |
| 2024-04-02 | 30.00 | 30.39 | ↑$0.39 (1.30%) | 29.43 | 30.52 | 3.65M |
| 2024-04-01 | 29.35 | 30.12 | ↑$0.77 (2.62%) | 28.96 | 30.13 | 4.03M |
| 2024-03-29 | 28.72 | 28.83 | ↑$0.11 (0.38%) | 28.51 | 29.06 | 2.09M |
| 2024-03-28 | 28.72 | 28.83 | ↑$0.11 (0.38%) | 28.51 | 29.06 | 2.09M |
| 2024-03-27 | 28.38 | 28.56 | ↑$0.18 (0.63%) | 28.08 | 28.59 | 1.94M |
| 2024-03-26 | 28.44 | 28.38 | ↓$0.06 (-0.21%) | 28.01 | 28.72 | 1.59M |
| 2024-03-25 | 28.93 | 28.38 | ↓$0.55 (-1.90%) | 28.36 | 29.32 | 2.04M |
| 2024-03-22 | 28.97 | 28.85 | ↓$0.12 (-0.41%) | 28.62 | 29.22 | 1.65M |
| 2024-03-21 | 29.01 | 28.94 | ↓$0.07 (-0.24%) | 28.69 | 29.13 | 2.14M |
| 2024-03-20 | 27.91 | 28.70 | ↑$0.79 (2.83%) | 27.56 | 28.83 | 3.40M |
| 2024-03-19 | 28.00 | 27.79 | ↓$0.21 (-0.75%) | 27.31 | 28.00 | 3.55M |
| 2024-03-18 | 28.16 | 28.19 | ↑$0.03 (0.11%) | 27.74 | 28.34 | 2.60M |
| 2024-03-15 | 27.69 | 27.89 | ↑$0.20 (0.72%) | 27.43 | 28.30 | 3.54M |
| 2024-03-14 | 27.35 | 27.43 | ↑$0.08 (0.29%) | 26.77 | 27.55 | 4.21M |
| 2024-03-13 | 28.33 | 27.33 | ↓$1.00 (-3.53%) | 27.16 | 28.65 | 4.38M |
| 2024-03-12 | 27.99 | 28.15 | ↑$0.16 (0.57%) | 27.65 | 28.42 | 2.50M |
Create an account or log in to view more rows.
$URA diversified
$URA low volume today isn’t necessarily a bad thing
$URA we want higher!!!
$URA gap it slap it ask it !
$URA I hope I never have to work for anyone again after this
$URA holy fuck
$URA nothing drops
$URA this will breakout Monday
$URA day trade is ok to buy here but sell later
$URA bounce it!!